AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	75.35	76.64	74.07	74.76	1,603,317	-0.40(-0.54%)
Jun 28, 2007	76.65	77.15	74.77	75.16	1,482,897	-1.18(-1.54%)
Jun 27, 2007	74.53	76.47	72.27	76.33	2,188,804	+2.13(+2.86%)
Jun 26, 2007	75.37	76.08	73.25	74.21	1,501,503	-1.04(-1.38%)
Jun 25, 2007	75.77	76.72	74.65	75.25	2,021,511	-0.86(-1.12%)
Jun 22, 2007	76.77	76.71	75.33	76.10	1,896,996	-0.35(-0.46%)
Jun 21, 2007	77.63	77.37	73.47	76.45	2,473,139	-0.86(-1.11%)
Jun 20, 2007	80.88	81.43	77.29	77.31	2,043,775	-3.45(-4.27%)
Jun 19, 2007	79.76	80.76	78.76	80.76	930,448	+1.00(+1.25%)
Jun 18, 2007	79.08	81.13	78.81	79.76	1,266,625	-1.68(-2.06%)
Jun 15, 2007	81.12	82.09	80.77	81.43	1,339,140	+1.14(+1.42%)
Jun 14, 2007	80.43	81.35	79.58	80.30	1,691,696	-0.80(-0.98%)
Jun 13, 2007	76.42	81.48	75.98	81.09	5,399,656	+5.07(+6.68%)
Jun 12, 2007	77.24	77.24	75.76	76.02	1,467,790	-1.23(-1.59%)
Jun 11, 2007	78.30	78.79	77.15	77.25	1,035,802	-1.04(-1.33%)
Jun 08, 2007	77.50	78.41	76.49	78.29	1,182,978	+1.23(+1.60%)
Jun 07, 2007	79.11	79.86	76.82	77.06	2,478,228	-2.80(-3.50%)
Jun 06, 2007	81.52	80.74	78.99	79.86	1,250,245	-1.34(-1.65%)
Jun 05, 2007	82.67	83.06	81.18	81.20	1,550,482	-1.47(-1.78%)
Jun 04, 2007	81.45	83.22	81.26	82.67	1,715,390	+1.29(+1.58%)
Jun 01, 2007	82.00	82.39	80.35	81.38	919,158	-0.62(-0.75%)
May 31, 2007	84.11	84.26	81.15	81.99	2,179,104	-1.60(-1.91%)
May 30, 2007	80.49	84.67	79.74	83.59	4,158,792	+3.67(+4.59%)
May 29, 2007	76.71	80.50	76.72	79.93	3,614,136	+5.16(+6.90%)
May 25, 2007	72.98	75.83	72.97	74.77	2,121,060	+1.99(+2.73%)
May 24, 2007	74.33	74.52	71.72	72.78	1,818,120	-1.66(-2.23%)
May 23, 2007	74.68	75.91	74.35	74.44	1,314,491	-0.23(-0.31%)
May 22, 2007	73.95	75.16	73.70	74.67	1,022,205	+0.89(+1.20%)
May 21, 2007	73.13	74.82	72.84	73.79	1,201,336	+0.66(+0.90%)
May 18, 2007	74.21	74.33	72.56	73.13	1,326,640	-0.89(-1.21%)
May 17, 2007	75.55	75.55	74.00	74.02	1,821,300	-1.69(-2.23%)
May 16, 2007	76.88	77.06	74.59	75.71	1,612,025	-1.16(-1.51%)
May 15, 2007	78.34	79.86	76.86	76.87	2,281,038	-1.30(-1.67%)
May 14, 2007	77.88	78.69	77.72	78.17	1,445,050	+0.30(+0.38%)
May 11, 2007	74.92	78.57	75.98	77.88	2,165,905	+2.96(+3.95%)
May 10, 2007	75.62	75.97	74.89	74.91	1,068,004	-0.99(-1.31%)
May 09, 2007	74.86	76.56	74.55	75.91	1,299,384	+1.06(+1.41%)
May 08, 2007	75.79	75.31	74.83	74.85	1,061,961	-0.62(-0.82%)
May 07, 2007	74.87	75.69	74.87	75.47	861,909	+0.62(+0.83%)
May 04, 2007	75.99	75.99	74.37	74.85	1,323,546	-1.40(-1.83%)
May 03, 2007	76.09	77.00	75.78	76.25	1,219,713	+0.67(+0.88%)
May 02, 2007	75.26	75.66	74.78	75.58	2,259,570	-0.03(-0.03%)
May 01, 2007	77.13	77.22	74.84	75.61	2,495,116	-1.28(-1.66%)
Apr 30, 2007	79.20	79.22	76.73	76.88	2,218,065	-2.32(-2.93%)
Apr 27, 2007	80.65	80.65	78.98	79.20	2,313,161	-1.91(-2.36%)
Apr 26, 2007	82.22	82.69	81.06	81.11	908,821	-1.39(-1.68%)
Apr 25, 2007	83.16	83.48	81.61	82.50	950,644	+0.12(+0.15%)
Apr 24, 2007	83.77	83.77	82.05	82.38	658,836	-1.25(-1.50%)
Apr 23, 2007	81.91	83.82	81.91	83.64	829,468	+1.67(+2.03%)
Apr 20, 2007	81.92	82.36	81.49	81.97	1,093,289	+0.06(+0.07%)
Apr 19, 2007	81.88	82.36	81.28	81.91	779,376	-0.33(-0.40%)
Apr 18, 2007	82.15	82.79	81.66	82.24	999,465	-0.07(-0.08%)
Apr 17, 2007	81.32	82.31	80.48	82.31	869,224	+1.70(+2.11%)
Apr 16, 2007	81.12	81.37	80.26	80.61	591,091	-0.35(-0.43%)
Apr 13, 2007	79.55	81.09	79.33	80.96	910,411	+1.31(+1.65%)
Apr 12, 2007	79.31	80.37	79.05	79.64	1,050,829	-0.72(-0.90%)
Apr 11, 2007	81.06	82.21	79.93	80.37	1,291,592	-1.63(-1.99%)
Apr 10, 2007	82.06	82.28	81.44	81.99	547,996	+0.12(+0.15%)
Apr 09, 2007	82.09	82.69	81.73	81.87	432,704	-0.19(-0.23%)
Apr 05, 2007	82.14	82.37	81.89	82.06	488,203	-0.08(-0.09%)
Apr 04, 2007	82.82	82.82	81.40	82.14	866,680	-0.55(-0.67%)
Apr 03, 2007	82.25	83.13	81.96	82.69	1,015,367	+0.79(+0.97%)